ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051160/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,60,2,0.69,400530165,46222,57.95,8610,8740,8550,11230,6050,8640,8665.21,8.57,0,5063,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1346,12.74,1.00,12,0.30,683.00,8692.00,12900,20240626,-32.56,7100,20240419,22.54,8740,0.00,20250305,7560,15.08,20250203,12900,-32.56,20240626,7100,22.54,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250306,150509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,60,2,0.69,378918010,43739,54.84,8610,8740,8550,11230,6050,8640,8663.16,8.57,0,5125,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1346,12.74,1.00,12,0.28,683.00,8692.00,12900,20240626,-32.56,7100,20240419,22.54,8740,0.00,20250305,7560,15.08,20250203,12900,-32.56,20240626,7100,22.54,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250306,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,80,2,0.93,360983140,41675,52.25,8610,8740,8550,11230,6050,8640,8661.86,8.57,0,5043,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1349,12.77,1.00,12,0.27,683.00,8692.00,12900,20240626,-32.40,7100,20240419,22.82,8740,0.00,20250305,7560,15.34,20250203,12900,-32.40,20240626,7100,22.82,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250306,130509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,30,2,0.35,244408010,28265,35.44,8610,8740,8550,11230,6050,8640,8647.02,8.57,0,1765,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1342,12.69,1.00,12,0.18,683.00,8692.00,12900,20240626,-32.79,7100,20240419,22.11,8740,0.00,20250305,7560,14.68,20250203,12900,-32.79,20240626,7100,22.11,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250306,120509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,70,2,0.81,150656170,17435,21.86,8610,8740,8550,11230,6050,8640,8641.02,8.57,0,1035,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1348,12.75,1.00,12,0.11,683.00,8692.00,12900,20240626,-32.48,7100,20240419,22.68,8740,0.00,20250305,7560,15.21,20250203,12900,-32.48,20240626,7100,22.68,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250306,110507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,50,2,0.58,109203955,12676,15.89,8610,8720,8550,11230,6050,8640,8615.02,8.57,0,1324,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1345,12.72,1.00,12,0.08,683.00,8692.00,12900,20240626,-32.64,7100,20240419,22.39,8740,-0.57,20250305,7560,14.95,20250203,12900,-32.64,20240626,7100,22.39,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250306,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-30,5,-0.35,65768750,7659,9.60,8610,8670,8550,11230,6050,8640,8587.12,8.57,0,960,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1332,12.61,0.99,12,0.05,683.00,8692.00,12900,20240626,-33.26,7100,20240419,21.27,8740,-1.49,20250305,7560,13.89,20250203,12900,-33.26,20240626,7100,21.27,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250306,090512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-30,5,-0.35,11139380,1291,1.62,8610,8670,8590,11230,6050,8640,8628.49,8.57,0,371,8986,8812,8566,8392,8146,8900,8480,77,2590,500,6220,10,1,15474430,1332,12.61,0.99,12,0.01,683.00,8692.00,12900,20240626,-33.26,7100,20240419,21.27,8740,-1.49,20250305,7560,13.89,20250203,12900,-33.26,20240626,7100,21.27,20240419,1.54,N,051160,500,77 억,,1326466,N,N,0,N,00,N
20250305,160505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,320,2,3.85,682257190,79591,361.15,8320,8740,8320,10810,5830,8320,8572.04,8.46,0,16569,8500,8410,8280,8190,8060,8455,8235,77,2490,500,5990,10,1,15474430,1337,12.65,0.99,12,0.51,683.00,8692.00,12900,20240626,-33.02,7100,20240419,21.69,8740,-1.14,20250305,7560,14.29,20250203,12900,-33.02,20240626,7100,21.69,20240419,1.55,N,051160,500,77 억,,1308984,N,N,0,N,00,N
20250305,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,340,2,4.09,655321010,76471,347.00,8320,8740,8320,10810,5830,8320,8569.54,8.46,0,17024,8500,8410,8280,8190,8060,8455,8235,77,2490,500,5990,10,1,15474430,1340,12.68,1.00,12,0.49,683.00,8692.00,12900,20240626,-32.87,7100,20240419,21.97,8740,-0.92,20250305,7560,14.55,20250203,12900,-32.87,20240626,7100,21.97,20240419,1.55,N,051160,500,77 억,,1308984,N,N,0,N,00,N
20250305,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,240,2,2.88,615595000,71857,326.06,8320,8740,8320,10810,5830,8320,8566.95,8.46,0,14931,8500,8410,8280,8190,8060,8455,8235,77,2490,500,5990,10,1,15474430,1325,12.53,0.98,12,0.46,683.00,8692.00,12900,20240626,-33.64,7100,20240419,20.56,8740,-2.06,20250305,7560,13.23,20250203,12900,-33.64,20240626,7100,20.56,20240419,1.55,N,051160,500,77 억,,1308984,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160510 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 60 2 0.69 400530165 46222 57.95 8610 8740 8550 11230 6050 8640 8665.21 8.57 0 5063 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1346 12.74 1.00 12 0.30 683.00 8692.00 12900 20240626 -32.56 7100 20240419 22.54 8740 0.00 20250305 7560 15.08 20250203 12900 -32.56 20240626 7100 22.54 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
3 20250306 150509 57 100.00 KOSDAQ IT 서비스 N N N N N 8700 60 2 0.69 378918010 43739 54.84 8610 8740 8550 11230 6050 8640 8663.16 8.57 0 5125 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1346 12.74 1.00 12 0.28 683.00 8692.00 12900 20240626 -32.56 7100 20240419 22.54 8740 0.00 20250305 7560 15.08 20250203 12900 -32.56 20240626 7100 22.54 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
4 20250306 140509 57 100.00 KOSDAQ IT 서비스 N N N N N 8720 80 2 0.93 360983140 41675 52.25 8610 8740 8550 11230 6050 8640 8661.86 8.57 0 5043 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1349 12.77 1.00 12 0.27 683.00 8692.00 12900 20240626 -32.40 7100 20240419 22.82 8740 0.00 20250305 7560 15.34 20250203 12900 -32.40 20240626 7100 22.82 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
5 20250306 130509 57 100.00 KOSDAQ IT 서비스 N N N N N 8670 30 2 0.35 244408010 28265 35.44 8610 8740 8550 11230 6050 8640 8647.02 8.57 0 1765 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1342 12.69 1.00 12 0.18 683.00 8692.00 12900 20240626 -32.79 7100 20240419 22.11 8740 0.00 20250305 7560 14.68 20250203 12900 -32.79 20240626 7100 22.11 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
6 20250306 120509 57 100.00 KOSDAQ IT 서비스 N N N N N 8710 70 2 0.81 150656170 17435 21.86 8610 8740 8550 11230 6050 8640 8641.02 8.57 0 1035 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1348 12.75 1.00 12 0.11 683.00 8692.00 12900 20240626 -32.48 7100 20240419 22.68 8740 0.00 20250305 7560 15.21 20250203 12900 -32.48 20240626 7100 22.68 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
7 20250306 110507 57 100.00 KOSDAQ IT 서비스 N N N N N 8690 50 2 0.58 109203955 12676 15.89 8610 8720 8550 11230 6050 8640 8615.02 8.57 0 1324 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1345 12.72 1.00 12 0.08 683.00 8692.00 12900 20240626 -32.64 7100 20240419 22.39 8740 -0.57 20250305 7560 14.95 20250203 12900 -32.64 20240626 7100 22.39 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
8 20250306 100509 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -30 5 -0.35 65768750 7659 9.60 8610 8670 8550 11230 6050 8640 8587.12 8.57 0 960 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1332 12.61 0.99 12 0.05 683.00 8692.00 12900 20240626 -33.26 7100 20240419 21.27 8740 -1.49 20250305 7560 13.89 20250203 12900 -33.26 20240626 7100 21.27 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
9 20250306 090512 57 100.00 KOSDAQ IT 서비스 N N N N N 8610 -30 5 -0.35 11139380 1291 1.62 8610 8670 8590 11230 6050 8640 8628.49 8.57 0 371 8986 8812 8566 8392 8146 8900 8480 77 2590 500 6220 10 1 15474430 1332 12.61 0.99 12 0.01 683.00 8692.00 12900 20240626 -33.26 7100 20240419 21.27 8740 -1.49 20250305 7560 13.89 20250203 12900 -33.26 20240626 7100 21.27 20240419 1.54 N 051160 500 77 억 1326466 N N 0 N 00 N
10 20250305 160505 57 100.00 KOSDAQ IT 서비스 N N N N N 8640 320 2 3.85 682257190 79591 361.15 8320 8740 8320 10810 5830 8320 8572.04 8.46 0 16569 8500 8410 8280 8190 8060 8455 8235 77 2490 500 5990 10 1 15474430 1337 12.65 0.99 12 0.51 683.00 8692.00 12900 20240626 -33.02 7100 20240419 21.69 8740 -1.14 20250305 7560 14.29 20250203 12900 -33.02 20240626 7100 21.69 20240419 1.55 N 051160 500 77 억 1308984 N N 0 N 00 N
11 20250305 150506 57 100.00 KOSDAQ IT 서비스 N N N N N 8660 340 2 4.09 655321010 76471 347.00 8320 8740 8320 10810 5830 8320 8569.54 8.46 0 17024 8500 8410 8280 8190 8060 8455 8235 77 2490 500 5990 10 1 15474430 1340 12.68 1.00 12 0.49 683.00 8692.00 12900 20240626 -32.87 7100 20240419 21.97 8740 -0.92 20250305 7560 14.55 20250203 12900 -32.87 20240626 7100 21.97 20240419 1.55 N 051160 500 77 억 1308984 N N 0 N 00 N
12 20250305 140504 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 240 2 2.88 615595000 71857 326.06 8320 8740 8320 10810 5830 8320 8566.95 8.46 0 14931 8500 8410 8280 8190 8060 8455 8235 77 2490 500 5990 10 1 15474430 1325 12.53 0.98 12 0.46 683.00 8692.00 12900 20240626 -33.64 7100 20240419 20.56 8740 -2.06 20250305 7560 13.23 20250203 12900 -33.64 20240626 7100 20.56 20240419 1.55 N 051160 500 77 억 1308984 N N 0 N 00 N